Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.972231 | ... | ... | 42.500 | 0.250 | 42.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.001472 |
| 0.971645 | ... | ... | 41.500 | 0.250 | 41.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | -0.001538 |
| 0.971071 | ... | ... | 40.500 | 0.250 | 40.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | -0.001607 |
| 0.970507 | ... | ... | 39.500 | 0.250 | 39.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | -0.001678 |
| 0.969954 | ... | ... | 38.500 | 0.250 | 38.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | -0.001752 |
| 0.96941 | ... | ... | 37.500 | 0.250 | 37.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | -0.001828 |
| 0.968875 | ... | ... | 36.500 | 0.250 | 36.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | -0.001907 |
| 0.968348 | ... | ... | 35.500 | 0.250 | 35.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | -0.001989 |
| 0.967829 | ... | ... | 34.500 | 0.250 | 34.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | -0.002075 |
| 0.967318 | ... | ... | 33.500 | 0.250 | 33.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | -0.002165 |
| 0.966813 | ... | ... | 32.500 | 0.250 | 32.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | -0.002259 |
| 0.966315 | ... | ... | 31.500 | 0.250 | 31.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | -0.002358 |
| 0.965824 | ... | ... | 30.500 | 0.250 | 30.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | -0.002461 |
| 0.965338 | ... | ... | 29.500 | 0.250 | 29.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | -0.002571 |
| 0.964858 | ... | ... | 28.500 | 0.250 | 28.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | -0.002686 |
| 0.964383 | ... | ... | 27.500 | 0.250 | 27.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | -0.002808 |
| 0.963913 | ... | ... | 26.500 | 0.250 | 26.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | -0.002938 |
| 0.963448 | ... | ... | 25.500 | 0.250 | 25.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | -0.003075 |
| 0.962988 | ... | ... | 24.500 | 0.250 | 24.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | -0.003222 |
| 0.962533 | ... | ... | 23.500 | 0.250 | 23.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | -0.00338 |
| 0.962082 | ... | ... | 22.500 | 0.250 | 22.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | -0.003548 |
| 0.961635 | ... | ... | 21.500 | 0.250 | 21.750 | 400000 | 0.013 | 0 | 0.013 | ... | ... | -0.00373 |
| 0.961191 | ... | ... | 20.500 | 0.250 | 20.750 | 410000 | 0.013 | 0 | 0.013 | ... | ... | -0.003927 |
| 0.960752 | ... | ... | 19.500 | 0.250 | 19.750 | 420000 | 0.013 | 0 | 0.013 | ... | ... | -0.00414 |
| 0.960317 | ... | ... | 18.500 | 0.250 | 18.750 | 430000 | 0.013 | 0 | 0.013 | ... | ... | -0.004373 |
| 0.959885 | ... | ... | 17.500 | 0.250 | 17.750 | 440000 | 0.013 | 0 | 0.013 | ... | ... | -0.004628 |
| 0.959456 | ... | ... | 16.500 | 0.250 | 16.750 | 450000 | 0.013 | 0 | 0.013 | ... | ... | -0.004909 |
| 0.959031 | ... | ... | 15.500 | 0.250 | 15.750 | 460000 | 0.013 | 0 | 0.013 | ... | ... | -0.00522 |
| 0.958609 | ... | ... | 14.500 | 0.250 | 14.750 | 470000 | 0.013 | 0 | 0.013 | ... | ... | -0.005568 |
| 0.95819 | ... | ... | 13.500 | 0.250 | 13.750 | 480000 | 0.025 | 0 | 0.025 | ... | ... | -0.010288 |
| 0.957775 | ... | ... | 12.500 | 0.250 | 12.750 | 490000 | 0.025 | 0 | 0.025 | ... | ... | -0.011035 |
| 0.957362 | ... | ... | 11.525 | 0.225 | 11.750 | 500000 | 0.050 | 0 | 0.050 | ... | ... | -0.020081 |
| 0.950869 | ... | ... | 10.550 | 0.225 | 10.775 | 510000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.029125 |
| 0.937924 | ... | ... | 9.600 | 0.225 | 9.825 | 520000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.045065 |
| 0.918952 | ... | ... | 8.675 | 0.225 | 8.900 | 530000 | 0.200 | -0.025 | 0.225 | ... | ... | -0.066755 |
| 0.894516 | ... | ... | 7.775 | 0.225 | 8 | 540000 | 0.275 | -0.050 | 0.325 | ... | ... | -0.088729 |
| 0.865005 | ... | ... | 6.900 | 0.225 | 7.125 | 550000 | 0.425 | -0.025 | 0.450 | ... | ... | -0.124759 |
| 0.827227 | ... | ... | 6.100 | 0.200 | 6.300 | 560000 | 0.575 | -0.050 | 0.625 | ... | ... | -0.160581 |
| 0.785511 | ... | ... | 5.325 | 0.175 | 5.500 | 570000 | 0.800 | -0.050 | 0.850 | ... | ... | -0.206619 |
| 0.735175 | ... | ... | 4.600 | 0.175 | 4.775 | 580000 | 1.050 | -0.075 | 1.125 | ... | ... | -0.255383 |
| 0.680656 | ... | ... | 3.950 | 0.150 | 4.100 | 590000 | 1.375 | -0.100 | 1.475 | ... | ... | -0.310619 |
| 0.621978 | ... | ... | 3.350 | 0.150 | 3.500 | 600000 | 1.750 | -0.100 | 1.850 | ... | ... | -0.368724 |
| 0.562189 | ... | ... | 2.800 | 0.125 | 2.925 | 610000 | 2.200 | -0.125 | 2.325 | ... | ... | -0.429217 |
| 0.501213 | ... | ... | 2.325 | 0.125 | 2.450 | 620000 | 2.700 | -0.125 | 2.825 | ... | ... | -0.48998 |
| 0.441402 | ... | ... | 1.925 | 0.100 | 2.025 | 630000 | 3.250 | -0.150 | 3.400 | ... | ... | -0.550347 |
| 0.383493 | ... | ... | 1.550 | 0.100 | 1.650 | 640000 | 3.875 | -0.175 | 4.050 | ... | ... | -0.608049 |
| 0.328353 | ... | ... | 1.250 | 0.075 | 1.325 | 650000 | 4.550 | -0.175 | 4.725 | ... | ... | -0.662576 |
| 0.277022 | ... | ... | 1 | 0.050 | 1.050 | 660000 | 5.275 | -0.200 | 5.475 | ... | ... | -0.712896 |
| 0.230739 | ... | ... | 0.800 | 0.025 | 0.825 | 670000 | 6.050 | -0.200 | 6.250 | ... | ... | -0.757784 |
| 0.190956 | ... | ... | 0.625 | 0.025 | 0.650 | 680000 | 6.850 | -0.225 | 7.075 | ... | ... | -0.799539 |
| 0.155008 | ... | ... | 0.475 | 0.025 | 0.500 | 690000 | 7.700 | -0.225 | 7.925 | ... | ... | -0.833883 |
| 0.123124 | ... | ... | 0.375 | 0 | 0.375 | 700000 | 8.575 | -0.225 | 8.800 | ... | ... | -0.863779 |
| 0.101131 | ... | ... | 0.275 | 0.025 | 0.300 | 710000 | 9.500 | -0.225 | 9.725 | ... | ... | -0.883675 |
| 0.079457 | ... | ... | 0.200 | 0.025 | 0.225 | 720000 | 10.425 | -0.225 | 10.650 | ... | ... | -0.902849 |
| 0.063677 | ... | ... | 0.150 | 0.025 | 0.175 | 730000 | 11.350 | -0.250 | 11.600 | ... | ... | -0.921827 |
| 0.047939 | ... | ... | 0.125 | 0 | 0.125 | 740000 | 12.325 | -0.225 | 12.550 | ... | ... | -0.928854 |
| 0.038964 | ... | ... | 0.075 | 0.025 | 0.100 | 750000 | 13.275 | -0.250 | 13.525 | ... | ... | -0.941357 |
| 0.030169 | ... | ... | 0.050 | 0.025 | 0.075 | 760000 | 14.275 | -0.225 | 14.500 | ... | ... | -0.941382 |
| 0.021305 | ... | ... | 0.050 | 0 | 0.050 | 770000 | 15.250 | -0.250 | 15.500 | ... | ... | -0.947078 |
| 0.011932 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 16.250 | -0.250 | 16.500 | ... | ... | -0.946723 |
| 0.011467 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 17.250 | -0.250 | 17.500 | ... | ... | -0.946369 |
| 0.011048 | ... | ... | 0.025 | 0 | 0.025 | 800000 | 18.250 | -0.250 | 18.500 | ... | ... | -0.946016 |
| 0.006101 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 19.250 | -0.250 | 19.500 | ... | ... | -0.945665 |
| 0.005896 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 20.250 | -0.250 | 20.500 | ... | ... | -0.945315 |
| 0.005708 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 21.250 | -0.250 | 21.500 | ... | ... | -0.944966 |
| 0.005536 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 22.250 | -0.250 | 22.500 | ... | ... | -0.944619 |
| 0.005376 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 23.250 | -0.250 | 23.500 | ... | ... | -0.944273 |
| 0.005228 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 24.250 | -0.250 | 24.500 | ... | ... | -0.943929 |
| 0.005092 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 25.250 | -0.250 | 25.500 | ... | ... | -0.943586 |
| 0.004964 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 26.250 | -0.250 | 26.500 | ... | ... | -0.943243 |
| 0.004845 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 27.250 | -0.250 | 27.500 | ... | ... | -0.942903 |
| 0.004734 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 28.250 | -0.250 | 28.500 | ... | ... | -0.942563 |
| 0.004629 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 29.250 | -0.250 | 29.500 | ... | ... | -0.942225 |
| 0.004531 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 30.250 | -0.250 | 30.500 | ... | ... | -0.941887 |
| 0.004438 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 31.250 | -0.250 | 31.500 | ... | ... | -0.941551 |
| 0.004351 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 32.250 | -0.250 | 32.500 | ... | ... | -0.941216 |
| 0.004268 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 33.250 | -0.250 | 33.500 | ... | ... | -0.940882 |
| 0.00419 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 34.250 | -0.250 | 34.500 | ... | ... | -0.940549 |
| 0.004116 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 35.250 | -0.250 | 35.500 | ... | ... | -0.940218 |
| 0.004045 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 36.250 | -0.250 | 36.500 | ... | ... | -0.939887 |
| 0.003978 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 37.250 | -0.250 | 37.500 | ... | ... | -0.939557 |
| 0.003914 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 38.250 | -0.250 | 38.500 | ... | ... | -0.939229 |
| 0.003853 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 39.250 | -0.250 | 39.500 | ... | ... | -0.938901 |
| 0.003795 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 40.250 | -0.250 | 40.500 | ... | ... | -0.938574 |
| 0.003739 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 41.250 | -0.250 | 41.500 | ... | ... | -0.938249 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.